MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LEMB — iShares J.P. Morgan EM Local Currency Bond ETF
NYSE ArcaiShares J.P. Morgan EM Local Currency Bond ETF
$42.21
+0.17(+0.40%)
- O
- 42.13
- H
- 42.28
- L
- 42.11
- V
- 336.38K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$42.21
Period Return+10.41%
Period High$43.46
Period Low$38.13
Avg Daily Volume168.3K
Total Trading Days365
LEMB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $42.13 | $42.28 | $42.11 | $42.21 | +$0.17 | +0.40% | 336,382 | $42.17 | $42.11 $42.28 |
| Oct 2, 2026 | $42.13 | $42.22 | $42.03 | $42.04 | +$0.01 | +0.02% | 262,326 | $42.08 | $42.03 $42.22 |
| Oct 1, 2026 | $42.00 | $42.06 | $41.90 | $42.03 | $-0.22 | -0.52% | 160,799 | $42.01 | $41.90 $42.06 |
| Sep 30, 2026 | $42.29 | $42.34 | $42.23 | $42.25 | +$0.06 | +0.14% | 1,087,942 | $42.26 | $42.23 $42.34 |
| Sep 29, 2026 | $42.14 | $42.29 | $42.11 | $42.19 | +$0.05 | +0.12% | 113,873 | $42.16 | $42.11 $42.29 |
| Sep 28, 2026 | $42.21 | $42.27 | $42.10 | $42.14 | $-0.31 | -0.73% | 41,705 | $42.18 | $42.10 $42.27 |
| Sep 25, 2026 | $42.39 | $42.50 | $42.33 | $42.45 | +$0.14 | +0.33% | 80,962 | $42.41 | $42.33 $42.50 |
| Sep 24, 2026 | $42.43 | $42.44 | $42.27 | $42.31 | $-0.21 | -0.49% | 206,968 | $42.36 | $42.27 $42.44 |
| Sep 23, 2026 | $42.71 | $42.73 | $42.43 | $42.52 | $-0.36 | -0.84% | 37,441 | $42.53 | $42.43 $42.73 |
| Sep 22, 2026 | $42.87 | $42.92 | $42.80 | $42.88 | +$0.03 | +0.07% | 50,552 | $42.86 | $42.80 $42.92 |
| Sep 21, 2026 | $42.84 | $42.88 | $42.78 | $42.85 | +$0.12 | +0.28% | 42,308 | $42.84 | $42.78 $42.88 |
| Sep 18, 2026 | $42.72 | $42.75 | $42.66 | $42.73 | $-0.10 | -0.23% | 27,963 | $42.70 | $42.66 $42.75 |
| Sep 17, 2026 | $42.79 | $42.87 | $42.77 | $42.83 | +$0.26 | +0.61% | 89,653 | $42.81 | $42.77 $42.87 |
| Sep 16, 2026 | $42.71 | $42.78 | $42.53 | $42.57 | $-0.14 | -0.32% | 230,170 | $42.72 | $42.53 $42.78 |
| Sep 15, 2026 | $42.71 | $42.75 | $42.68 | $42.71 | $-0.02 | -0.04% | 43,762 | $42.71 | $42.68 $42.75 |
| Sep 14, 2026 | $42.76 | $42.84 | $42.68 | $42.72 | $-0.29 | -0.67% | 340,923 | $42.76 | $42.68 $42.84 |
| Sep 11, 2026 | $43.07 | $43.09 | $43.01 | $43.01 | $-0.06 | -0.14% | 84,981 | $43.06 | $43.01 $43.09 |
| Sep 10, 2026 | $43.06 | $43.15 | $43.05 | $43.07 | $-0.20 | -0.46% | 70,934 | $43.10 | $43.05 $43.15 |
| Sep 9, 2026 | $43.31 | $43.34 | $43.16 | $43.27 | +$0.00 | +0.00% | 393,831 | $43.26 | $43.16 $43.34 |
| Sep 8, 2026 | $43.31 | $43.38 | $43.27 | $43.27 | $-0.04 | -0.09% | 59,626 | $43.35 | $43.27 $43.38 |
| Sep 4, 2026 | $43.28 | $43.40 | $43.28 | $43.31 | +$0.00 | +0.00% | 43,275 | $43.36 | $43.28 $43.40 |
| Sep 3, 2026 | $43.15 | $43.35 | $43.15 | $43.31 | +$0.21 | +0.49% | 75,203 | $43.29 | $43.15 $43.35 |
| Sep 2, 2026 | $43.05 | $43.13 | $43.03 | $43.10 | +$0.12 | +0.28% | 101,727 | $43.09 | $43.03 $43.13 |
| Sep 1, 2026 | $42.97 | $43.05 | $42.97 | $42.98 | $-0.10 | -0.23% | 28,493 | $43.01 | $42.97 $43.05 |
| Aug 31, 2026 | $43.07 | $43.16 | $43.04 | $43.08 | +$0.04 | +0.09% | 1,575,284 | $43.09 | $43.04 $43.16 |
| Aug 28, 2026 | $43.16 | $43.23 | $43.02 | $43.04 | $-0.24 | -0.55% | 89,134 | $43.07 | $43.02 $43.23 |
| Aug 27, 2026 | $43.32 | $43.32 | $43.26 | $43.28 | $-0.06 | -0.14% | 35,630 | $43.28 | $43.26 $43.32 |
| Aug 26, 2026 | $43.38 | $43.39 | $43.30 | $43.34 | $-0.11 | -0.25% | 40,885 | $43.34 | $43.30 $43.39 |
| Aug 25, 2026 | $43.42 | $43.46 | $43.40 | $43.45 | +$0.10 | +0.23% | 31,832 | $43.44 | $43.40 $43.46 |
| Aug 24, 2026 | $43.33 | $43.35 | $43.31 | $43.35 | +$0.02 | +0.03% | 45,651 | $43.33 | $43.31 $43.35 |